Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.86 | 13.01 | 12.81 | 13.00 | 4,747,485 | +0.18(+1.42%) |
May 28, 2009 | 12.71 | 12.86 | 12.45 | 12.82 | 4,443,072 | +0.24(+1.88%) |
May 27, 2009 | 12.83 | 12.90 | 12.57 | 12.58 | 4,134,857 | -0.20(-1.55%) |
May 26, 2009 | 12.26 | 12.85 | 12.24 | 12.78 | 6,738,632 | +0.13(+1.06%) |
May 22, 2009 | 12.72 | 12.79 | 12.56 | 12.64 | 3,194,604 | +0.24(+1.97%) |
May 21, 2009 | 12.52 | 12.76 | 12.31 | 12.40 | 5,939,929 | -0.28(-2.18%) |
May 20, 2009 | 12.69 | 12.95 | 12.65 | 12.67 | 5,447,607 | +0.19(+1.52%) |
May 19, 2009 | 12.37 | 12.67 | 12.23 | 12.48 | 5,193,319 | +0.24(+2.00%) |
May 18, 2009 | 11.96 | 12.28 | 11.86 | 12.24 | 4,554,285 | +0.50(+4.24%) |
May 15, 2009 | 11.78 | 12.06 | 11.66 | 11.74 | 6,586,544 | -0.01(-0.07%) |
May 14, 2009 | 11.73 | 11.87 | 11.59 | 11.75 | 10,328,701 | +0.35(+3.05%) |
May 13, 2009 | 11.71 | 11.72 | 11.39 | 11.40 | 7,488,850 | -0.85(-6.96%) |
May 12, 2009 | 12.65 | 12.67 | 12.05 | 12.26 | 6,632,926 | -0.39(-3.12%) |
May 11, 2009 | 12.63 | 12.77 | 12.56 | 12.65 | 4,197,114 | -0.39(-3.03%) |
May 08, 2009 | 12.75 | 13.13 | 12.59 | 13.05 | 5,412,885 | +0.39(+3.06%) |
May 07, 2009 | 12.96 | 13.02 | 12.48 | 12.66 | 5,430,546 | -0.21(-1.60%) |
May 06, 2009 | 12.79 | 12.93 | 12.60 | 12.86 | 7,506,808 | +0.33(+2.65%) |
May 05, 2009 | 12.55 | 12.61 | 12.31 | 12.53 | 5,150,312 | -0.09(-0.69%) |
May 04, 2009 | 12.52 | 12.62 | 12.52 | 12.62 | 13,173,723 | +1.26(+11.13%) |
May 01, 2009 | 11.20 | 11.56 | 11.14 | 11.36 | 6,043,379 | +0.13(+1.13%) |
Apr 30, 2009 | 11.39 | 11.57 | 11.09 | 11.23 | 6,087,667 | -0.02(-0.14%) |
Apr 29, 2009 | 11.07 | 11.41 | 11.04 | 11.24 | 6,299,989 | +0.14(+1.28%) |
Apr 28, 2009 | 10.87 | 11.24 | 10.83 | 11.10 | 4,623,493 | -0.41(-3.57%) |
Apr 27, 2009 | 11.39 | 11.70 | 11.37 | 11.51 | 3,677,330 | -0.33(-2.80%) |
Apr 24, 2009 | 11.66 | 11.99 | 11.60 | 11.84 | 5,700,277 | +0.23(+1.97%) |
Apr 23, 2009 | 11.65 | 11.73 | 11.40 | 11.62 | 9,548,308 | -0.32(-2.71%) |
Apr 22, 2009 | 11.87 | 12.33 | 11.79 | 11.94 | 7,176,548 | +0.36(+3.14%) |
Apr 21, 2009 | 11.09 | 11.61 | 11.05 | 11.58 | 3,487,100 | +0.28(+2.45%) |
Apr 20, 2009 | 11.58 | 11.59 | 11.30 | 11.30 | 3,498,950 | -0.83(-6.84%) |
Apr 17, 2009 | 12.03 | 12.24 | 11.92 | 12.13 | 4,589,225 | +0.06(+0.52%) |
Apr 16, 2009 | 12.03 | 12.15 | 11.79 | 12.07 | 5,454,579 | +0.06(+0.53%) |
Apr 15, 2009 | 11.76 | 12.03 | 11.70 | 12.00 | 4,085,907 | +0.17(+1.40%) |
Apr 14, 2009 | 11.91 | 12.08 | 11.75 | 11.84 | 4,042,520 | -0.20(-1.64%) |
Apr 13, 2009 | 11.56 | 12.11 | 11.49 | 12.03 | 3,205,883 | +0.18(+1.53%) |
Apr 09, 2009 | 11.65 | 11.89 | 11.55 | 11.85 | 5,697,777 | +0.50(+4.38%) |
Apr 08, 2009 | 11.21 | 11.43 | 11.06 | 11.36 | 3,810,936 | +0.21(+1.84%) |
Apr 07, 2009 | 11.21 | 11.32 | 11.10 | 11.15 | 4,228,785 | -0.62(-5.30%) |
Apr 06, 2009 | 11.69 | 11.78 | 11.49 | 11.77 | 6,066,019 | -0.23(-1.91%) |
Apr 03, 2009 | 11.96 | 12.03 | 11.73 | 12.00 | 4,459,665 | +0.33(+2.84%) |
Apr 02, 2009 | 11.48 | 11.99 | 11.46 | 11.67 | 7,023,589 | +0.36(+3.14%) |
Apr 01, 2009 | 10.76 | 11.39 | 10.76 | 11.32 | 5,322,849 | +0.31(+2.80%) |
Mar 31, 2009 | 11.02 | 11.24 | 10.90 | 11.01 | 5,790,796 | +0.51(+4.89%) |
Mar 30, 2009 | 10.63 | 10.64 | 10.34 | 10.49 | 4,229,981 | -1.04(-9.04%) |
Mar 26, 2009 | 11.30 | 11.59 | 11.21 | 11.54 | 8,025,488 | +0.28(+2.45%) |
Mar 25, 2009 | 10.97 | 11.31 | 10.94 | 11.26 | 9,390,474 | +0.17(+1.57%) |
Mar 24, 2009 | 11.09 | 11.39 | 11.03 | 11.09 | 7,979,835 | -0.51(-4.42%) |
Mar 23, 2009 | 11.24 | 11.60 | 11.23 | 11.60 | 6,980,026 | +0.93(+8.73%) |
Mar 20, 2009 | 10.76 | 10.96 | 10.62 | 10.67 | 4,526,649 | -0.14(-1.31%) |
Mar 19, 2009 | 11.12 | 11.12 | 10.81 | 10.81 | 5,177,881 | -0.15(-1.37%) |
Mar 18, 2009 | 10.62 | 11.13 | 10.38 | 10.96 | 6,818,442 | +0.01(+0.07%) |
Mar 17, 2009 | 10.56 | 10.95 | 10.52 | 10.95 | 4,743,477 | +0.39(+3.74%) |
Mar 16, 2009 | 10.64 | 10.91 | 10.56 | 10.56 | 5,243,792 | -0.02(-0.22%) |
Mar 13, 2009 | 10.43 | 10.62 | 10.23 | 10.58 | 0 | +0.06(+0.60%) |
Mar 12, 2009 | 10.09 | 10.56 | 9.989 | 10.52 | 6,235,260 | +0.15(+1.45%) |
Mar 11, 2009 | 10.43 | 10.55 | 10.23 | 10.37 | 9,417,720 | +0.32(+3.22%) |
Mar 10, 2009 | 9.689 | 10.15 | 9.673 | 10.04 | 6,124,882 | +0.97(+10.70%) |
Mar 09, 2009 | 8.923 | 9.357 | 8.923 | 9.073 | 7,299,488 | -0.24(-2.63%) |
Mar 06, 2009 | 9.365 | 9.547 | 9.042 | 9.318 | 0 | +0.30(+3.33%) |
Mar 05, 2009 | 9.318 | 9.440 | 8.971 | 9.018 | 4,024,704 | -0.39(-4.19%) |
Mar 04, 2009 | 9.200 | 9.618 | 9.128 | 9.413 | 8,088,070 | +0.77(+8.88%) |